Tổng Công ty cổ phần May Việt Tiến (vgg)

43.80
0.40
(0.92%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		-0.30 -0.69% 137,500 13,300 0.6
42.90
46.20
43.30
2 tháng
(2024-11-15) 		-0.88 -1.98% 347,517 13,300 0.6
42.90
46.20
43.30
3 tháng
(2024-10-16) 		1.35 3.21% 497,746 15,200 0.7
40.12
46.20
43.30
6 tháng
(2024-07-18) 		6.95 19.13% 1,006,919 6,400 0.4
35.86
46.20
43.30
12 tháng
(2024-01-22) 		11.34 35.49% 3,010,051 490 0.2
31.32
46.20
43.30
24 tháng
(2023-01-27) 		13.03 43.04% 7,939,308 52,190 4.2
27.87
46.20
43.30
36 tháng
(2022-02-07) 		5.16 13.53% 9,743,861 613,690 27.9
25.30
46.20
43.30
60 tháng
(2020-02-10) 		6.57 17.90% 18,636,740 -2,853,328 -64.7
23.91
46.20
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
33.59
 20,500 33.41 33.59 31.41 16,800 100 0.6
02/11/2023
33.41
 76,600 32.50 33.59 32.23 58,200 3,500 2.0
01/11/2023
32.50
 3,000 33.14 33.14 30.50 0 0 0
31/10/2023
33.14
 18,400 32.59 33.50 30.87 9,500 0 0.3
30/10/2023
32.59
 3,200 32.59 32.86 30.50 1,000 0 0.0
27/10/2023
32.59
 2,800 32.96 32.96 30.87 1,600 0 0.1
26/10/2023
32.96
 11,000 34.14 34.14 29.05 900 0 0.0
25/10/2023
34.14
 11,100 33.05 34.14 32.23 10,800 0 0.4
24/10/2023
33.05
 600 33.05 33.05 32.23 300 0 0.0
23/10/2023
33.05
 2,600 32.96 33.23 31.87 800 100 0.0
20/10/2023
32.96
 3,100 33.05 33.05 32.96 100 0 0.0
19/10/2023
33.05
 1,700 33.23 33.32 31.78 200 0 0.0
18/10/2023
33.23
 15,000 33.50 33.59 32.59 8,100 0 0.3
17/10/2023
33.50
 14,400 33.41 33.86 32.68 300 0 0.0
16/10/2023
33.41
 4,200 33.86 33.86 33.05 0 0 0
13/10/2023
33.86
 12,000 33.86 33.86 33.50 400 7,900 -0.3
12/10/2023
33.86
 12,700 33.95 33.95 33.50 4,900 5,500 -0.0
11/10/2023
33.95
 9,300 34.05 34.05 33.50 200 6,700 -0.2
10/10/2023
34.05
 27,500 34.32 34.32 33.50 100 21,300 -0.8
09/10/2023
34.32
 14,500 33.86 34.32 33.68 100 3,700 -0.1
06/10/2023
33.86
 8,300 34.32 34.32 33.77 500 3,800 -0.1
05/10/2023
34.32
 8,000 34.50 34.50 33.59 400 0 0.0
04/10/2023
34.50
 10,600 34.50 34.59 33.77 100 0 0.0
03/10/2023
34.50
 7,800 34.86 34.86 34.23 300 0 0.0
02/10/2023
34.86
 4,400 35.13 35.23 34.41 1,200 0 0.0
29/09/2023
35.13
 5,900 35.13 35.13 34.14 5,300 100 0.2
28/09/2023
35.13
 10,700 34.86 35.23 33.86 5,200 100 0.2
27/09/2023
34.86
 39,000 34.50 35.23 33.59 30,500 0 1.2
26/09/2023
34.50
 13,500 34.77 35.13 34.14 500 0 0.0
25/09/2023
34.77
 59,200 34.95 35.41 34.23 19,900 10,300 0.4
22/09/2023
34.95
 26,600 34.95 35.41 34.14 4,700 100 0.2
21/09/2023
34.95
 30,500 35.13 35.41 34.50 0 0 0
20/09/2023
35.13
 46,100 34.68 36.31 33.86 8,000 26,100 -0.7
19/09/2023
34.68
 30,000 34.95 35.32 33.86 13,900 20,000 -0.2
18/09/2023
34.95
 40,200 35.59 35.86 33.86 9,500 20,100 -0.4
15/09/2023
35.59
 28,200 35.86 35.86 34.32 11,100 20,000 -0.3
14/09/2023
35.86
 45,900 35.41 36.13 34.14 1,700 20,000 -0.7
13/09/2023
35.41
 36,300 37.13 38.58 35.41 3,800 20,000 -0.6
12/09/2023
37.13
 53,600 35.23 39.04 35.77 19,000 20,000 -0.0
11/09/2023
35.23
 216,500 34.68 36.04 35.23 33,100 124,300 -3.6
08/09/2023
34.68
 24,800 34.95 35.41 34.41 6,100 15,000 -0.3
07/09/2023
34.95
 75,300 34.86 34.95 34.23 26,700 13,000 0.5
06/09/2023
34.86
 48,200 34.41 34.95 34.05 33,800 0 1.3
05/09/2023
34.41
 102,800 34.50 34.95 33.59 45,000 400 1.7
31/08/2023
34.50
 56,500 33.41 34.95 33.23 18,500 1,000 0.7
30/08/2023
33.41
 1,000 32.50 33.41 33.23 0 0 0
29/08/2023
32.50
 13,300 32.96 33.41 32.32 4,500 10,000 -0.2
28/08/2023
32.96
 17,500 33.32 33.32 31.87 5,300 5,000 0.0
25/08/2023
33.32
 9,400 32.32 33.50 32.32 3,100 5,000 -0.1
24/08/2023
32.32
 15,000 33.41 33.95 32.32 7,500 5,000 0.1
23/08/2023
33.41
 1,300 32.68 33.77 32.41 1,200 0 0.0
22/08/2023
32.68
 16,900 33.59 33.95 31.87 2,100 600 0.1
21/08/2023
33.59
 16,600 32.23 33.59 32.23 9,200 0 0.3
18/08/2023
32.23
 26,800 35.68 35.68 32.23 6,600 2,600 0.1
17/08/2023
35.68
 24,200 35.86 35.86 34.23 22,500 8,000 0.6
16/08/2023
35.86
 106,200 34.32 35.86 33.95 81,400 5,800 2.9
15/08/2023
34.32
 75,900 34.05 34.50 33.77 75,400 4,000 2.7
14/08/2023
34.05
 45,900 33.95 34.41 33.95 42,200 1,000 1.5
11/08/2023
33.95
 89,000 32.86 33.95 33.23 74,300 400 2.7
10/08/2023
32.86
 92,100 32.96 33.14 32.77 3,500 66,800 -2.3
09/08/2023
32.96
 140,300 32.32 32.96 32.14 2,700 115,500 -4.1
08/08/2023
32.32
 38,500 31.78 32.41 31.78 300 12,900 -0.4
07/08/2023
31.78
 18,100 31.59 31.78 30.96 1,000 0 0.0
04/08/2023
31.59
 9,100 31.05 31.59 30.87 1,100 0 0.0
03/08/2023
31.05
 7,000 31.78 32.23 30.87 2,100 600 0.1
02/08/2023
31.78
 4,800 31.05 31.96 30.87 0 0 0
01/08/2023
31.05
 28,100 33.59 33.59 31.05 0 0 0
31/07/2023
33.59
 39,900 31.41 33.59 31.41 17,300 21,000 -0.1
28/07/2023
31.41
 28,300 31.96 33.05 31.41 1,400 20,900 -0.7
27/07/2023
31.96
 32,100 33.32 33.68 31.96 14,400 20,100 -0.2
26/07/2023
33.32
 17,500 32.77 33.86 32.68 15,500 10,400 0.2
25/07/2023
32.77
 19,700 33.14 33.86 32.77 5,900 100 0.2
24/07/2023
33.14
 19,700 33.32 34.32 32.23 7,200 10,000 -0.1
21/07/2023
33.32
 27,700 33.32 33.50 32.05 11,000 12,500 -0.0
20/07/2023
33.32
 22,800 32.32 33.59 31.87 6,900 11,000 -0.1
19/07/2023
32.32
 65,300 34.50 34.50 32.14 43,400 10,000 1.2
18/07/2023
34.50
 36,800 34.95 36.31 32.50 22,400 3,300 0.7
17/07/2023
34.95
 11,200 33.23 37.31 32.68 9,100 2,300 0.3
14/07/2023
33.23
 203,500 37.22 37.22 32.14 4,500 190,100 -6.6
13/07/2023
37.22
 9,800 38.49 38.49 35.32 7,700 0 0.3
12/07/2023
38.49
 167,100 35.23 38.49 33.68 165,800 50,000 4.5
11/07/2023
35.23
 94,000 33.59 36.31 33.05 86,200 40,000 1.7
10/07/2023
33.59
 257,100 31.14 33.59 31.14 108,200 25,000 3.0
07/07/2023
31.14
 148,600 32.05 33.14 30.78 122,100 25,000 3.3
06/07/2023
32.05
 146,100 30.41 32.23 29.69 65,700 81,400 -0.4
05/07/2023
30.41
 339,270 29.51 30.78 29.05 14,300 326,300 -10.1
04/07/2023
29.51
 15,600 30.23 30.41 29.05 7,500 15,000 -0.2
03/07/2023
30.23
 23,400 31.68 31.68 28.69 8,300 15,500 -0.2
30/06/2023
31.68
 73,700 28.51 31.68 28.87 72,600 15,000 1.9
29/06/2023
28.51
 46,100 29.05 29.05 28.33 34,400 20,100 0.5
28/06/2023
29.05
 27,401 28.23 29.05 28.23 22,800 15,000 0.2
27/06/2023
28.23
 33,900 28.33 28.87 28.14 9,500 27,400 -0.6
26/06/2023
28.33
 19,200 28.14 28.60 27.69 15,000 15,000 0.0
23/06/2023
28.14
 19,800 28.14 28.60 28.14 5,100 10,000 -0.2
22/06/2023
28.14
 11,000 28.23 28.60 28.14 1,200 10,000 -0.3
21/06/2023
28.23
 11,000 28.23 28.87 28.14 8,700 10,000 -0.0
20/06/2023
28.23
 24,300 28.69 29.05 28.23 16,600 10,000 0.2
19/06/2023
28.69
 16,000 28.96 28.96 28.23 12,700 10,100 0.1
16/06/2023
28.96
 19,600 28.33 28.96 28.05 16,000 10,000 0.2
15/06/2023
28.33
 15,406 28.23 28.96 28.05 12,100 10,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |